SSB Quote, Trading Chart, SouthState Corporation

home / stock / ssb / ssb quote

Stock Information
Company Name: SouthState Corporation
Stock Symbol: SSB
Market: NASDAQ
Website: southstatebank.com
Menu
SSB SSB Quote SSB Short SSB News SSB Articles SSB Message Board
Get SSB Alerts

News, Short Squeeze, Breakout and More Instantly...
SSB Quote
Last:$85.74
Change Percent:-0.74%
Open:$87.43
Previous Close:$85.74
High:$87.43
Low:$85.58
Volume:464,184
Last Trade Date Time:12/18/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SSB Chart
Last Twenty Trading Days
Date:2023-12-18
Open:$87.43
Close:$85.74
High:$87.43
Low:$85.58
Volume:464,184
Date:2023-12-15
Open:$87.17
Close:$86.79
High:$87.77
Low:$85.235
Volume:1,446,690
Date:2023-12-14
Open:$85
Close:$86.96
High:$87.56
Low:$84.7801
Volume:743,056
Date:2023-12-13
Open:$79.26
Close:$83.47
High:$83.52
Low:$78.83
Volume:508,027
Date:2023-12-12
Open:$80.2
Close:$79.18
High:$80.21
Low:$79.12
Volume:214,631
Date:2023-12-11
Open:$79.78
Close:$80.16
High:$80.545
Low:$78.88
Volume:300,269
Date:2023-12-08
Open:$79.86
Close:$79.86
High:$81.335
Low:$79.34
Volume:430,125
Date:2023-12-07
Open:$79.08
Close:$79.86
High:$80.18
Low:$78.425
Volume:273,345
Date:2023-12-06
Open:$79.49
Close:$78.52
High:$81.41
Low:$78.45
Volume:329,977
Date:2023-12-05
Open:$79.61
Close:$78.53
High:$80.05
Low:$78.43
Volume:374,209
Date:2023-12-04
Open:$77.71
Close:$80.05
High:$80.145
Low:$77.71
Volume:446,680
Date:2023-12-01
Open:$73.64
Close:$78.61
High:$78.86
Low:$72.92
Volume:505,033
Date:2023-11-30
Open:$74.09
Close:$74.05
High:$74.89
Low:$73.53
Volume:504,131
Date:2023-11-29
Open:$73.55
Close:$73.99
High:$75.25
Low:$73.55
Volume:565,240
Date:2023-11-28
Open:$72.93
Close:$73.01
High:$73.54
Low:$72.115
Volume:325,940
Date:2023-11-27
Open:$73.22
Close:$72.96
High:$73.49
Low:$72.43
Volume:458,398
Date:2023-11-24
Open:$73.63
Close:$73.65
High:$74.1
Low:$73.115
Volume:107,290
Date:2023-11-23
Open:$73.9
Close:$73.58
High:$74.28
Low:$73.17
Volume:230,767
Date:2023-11-22
Open:$73.9
Close:$73.58
High:$74.28
Low:$73.17
Volume:230,767
Date:2023-11-21
Open:$74.96
Close:$73.18
High:$75.195
Low:$73.14
Volume:359,542